Email This Print This 
Filter Dates:
From / / To / /

Historical price from Nov 28, 2017 to Feb 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
57.75 60.25 56.25 56.75 118,671,600
Previous 4 weeks
(28/12/2017 to 26/01/2018)
64.50 66.00 56.50 57.50 243,243,800
Daily Historical Data
23/02/2018 54.50 55.50 54.50 55.00 5,306,800
22/02/2018 55.25 55.75 53.75 54.50 8,369,800
21/02/2018 56.50 56.50 55.25 55.50 4,912,800
20/02/2018 56.50 56.75 56.25 56.50 5,182,900
19/02/2018 55.25 56.75 55.25 56.50 8,711,600
16/02/2018 55.25 55.50 55.00 55.50 2,708,300
15/02/2018 55.25 55.75 54.50 55.75 9,687,100
14/02/2018 56.25 56.50 55.00 55.00 12,037,100
13/02/2018 56.50 57.25 56.25 56.25 6,392,300
12/02/2018 57.25 57.25 56.00 56.50 10,196,300
09/02/2018 56.75 57.25 56.50 56.75 10,287,700
08/02/2018 57.50 58.25 57.25 57.75 3,843,400
07/02/2018 57.50 58.50 57.25 57.50 15,734,800
06/02/2018 57.00 57.50 56.25 57.00 21,646,000
05/02/2018 57.25 58.50 57.25 58.00 8,633,900
02/02/2018 59.25 59.50 57.50 58.50 14,481,600
01/02/2018 58.00 60.25 58.00 59.50 19,975,500
31/01/2018 56.75 58.50 56.50 57.50 9,899,600
30/01/2018 57.50 57.75 56.50 57.00 5,931,900
29/01/2018 57.75 58.25 56.50 57.25 8,237,200
26/01/2018 58.25 58.25 56.50 57.50 12,004,100
25/01/2018 58.50 59.00 58.00 58.25 6,165,300
24/01/2018 58.50 59.00 58.25 58.50 6,805,200
23/01/2018 58.00 59.25 58.00 58.50 11,178,200
22/01/2018 57.50 58.25 57.50 58.00 5,903,900
19/01/2018 58.25 58.50 57.25 58.00 10,671,600
18/01/2018 59.00 59.25 58.25 58.25 9,062,500
17/01/2018 59.75 60.00 58.25 58.50 11,346,000
16/01/2018 58.50 60.25 58.00 60.00 19,485,600
15/01/2018 59.00 59.25 57.25 57.75 17,960,800
12/01/2018 59.75 60.25 58.25 58.75 16,661,400
11/01/2018 58.50 60.25 58.25 59.25 15,730,300
10/01/2018 60.00 60.75 58.50 58.75 8,737,200
09/01/2018 61.00 61.00 58.75 59.50 22,595,800
08/01/2018 63.25 63.50 61.00 61.00 17,241,500
05/01/2018 64.00 64.50 63.00 64.00 11,254,200
04/01/2018 65.75 66.00 64.00 64.25 14,019,500
03/01/2018 65.75 66.00 64.50 65.25 10,065,100
29/12/2017 64.75 66.00 63.75 66.00 9,198,500
28/12/2017 64.50 65.00 63.00 65.00 7,157,100
27/12/2017 63.75 65.75 63.50 64.75 11,334,700
26/12/2017 62.00 63.75 61.50 63.50 9,018,500
25/12/2017 61.25 62.00 61.25 61.75 4,811,000
22/12/2017 61.50 62.25 61.00 61.25 5,227,500
21/12/2017 61.00 61.50 60.75 61.50 4,172,500
20/12/2017 61.50 61.75 60.75 61.00 4,340,300
19/12/2017 60.25 62.25 60.00 61.75 14,146,200
18/12/2017 58.75 59.75 58.50 59.50 5,199,100
15/12/2017 58.25 58.50 57.75 58.50 3,292,000
14/12/2017 58.25 59.50 57.75 58.25 7,754,200
13/12/2017 57.25 58.75 56.75 57.75 4,828,700
12/12/2017 58.25 58.75 57.25 57.50 4,851,300
08/12/2017 59.50 59.50 58.25 58.50 3,357,600
07/12/2017 57.50 59.50 57.25 59.25 5,719,300
06/12/2017 57.50 58.50 57.25 57.75 3,447,700
04/12/2017 58.25 59.25 57.25 58.00 4,231,500
01/12/2017 58.25 59.00 58.00 58.25 2,320,100
30/11/2017 58.50 59.00 57.50 58.00 6,834,000
29/11/2017 60.50 60.50 58.75 58.75 5,569,800
28/11/2017 59.00 60.50 58.50 60.50 10,478,600
Remark : Volume from SET main board.